S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Movano Inc (MOVE)
Movano Inc (MOVE) Historical

MOVE Movano Inc

0.43

0.017 (4.12%)

May 24 2024 - Closed

Delayed by 15 minutes

MOVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	0.451	0.038	9.20%	0.4117	0.59	0.4017	248,953
May 23 2024	0.413	-0.0072	-1.71%	0.4472	0.4472	0.4015	39,769
May 22 2024	0.4202	-0.0408	-8.85%	0.4472	0.4504	0.403	128,071
May 21 2024	0.461	0.0269	6.20%	0.44	0.4817	0.429	253,536
May 20 2024	0.4341	0.0101	2.38%	0.4346	0.44	0.4139	152,437
May 17 2024	0.424	-0.016	-3.64%	0.402363	0.4398	0.402363	41,881
May 16 2024	0.44	-0.029	-6.18%	0.4599	0.46	0.422	106,912
May 15 2024	0.469	0.05	11.93%	0.42	0.469	0.400901	94,598
May 14 2024	0.419	0.0024	0.58%	0.398	0.4397	0.38021	132,510
May 13 2024	0.4166	-0.0184	-4.23%	0.44	0.44	0.3986	69,434
May 10 2024	0.435	0.0401	10.15%	0.3906	0.44	0.3906	76,068
May 09 2024	0.3949	-0.0051	-1.28%	0.42	0.425	0.375	203,996
May 08 2024	0.40	-0.052	-11.50%	0.458	0.458	0.3994	91,179
May 07 2024	0.452	-0.0032	-0.70%	0.46	0.47	0.442901	33,264
May 06 2024	0.4552	-0.0148	-3.15%	0.486	0.486	0.4552	69,196
May 03 2024	0.47	-0.0426	-8.31%	0.5098	0.5108	0.4698	69,779
May 02 2024	0.5126	0.0259	5.32%	0.4856	0.5147	0.4641	49,762
May 01 2024	0.4867	0.0417	9.37%	0.4538	0.4888	0.4538	14,969
Apr 30 2024	0.445	-0.015	-3.26%	0.46	0.48	0.43	41,458
Apr 29 2024	0.46	-0.015	-3.16%	0.48	0.5009	0.4506	103,780
Apr 26 2024	0.475	-0.0095	-1.96%	0.4701	0.493	0.4598	29,336
Apr 25 2024	0.4845	-0.0145	-2.91%	0.4765	0.4993	0.47	13,957
Apr 24 2024	0.499	0.0149	3.08%	0.47	0.499	0.47	10,382
Apr 23 2024	0.4841	0.0151	3.22%	0.469	0.4841	0.4689	4,721
Apr 22 2024	0.469	-0.0234	-4.75%	0.4809	0.5007	0.46	69,889
Apr 19 2024	0.4924	0.0084	1.74%	0.4828	0.50	0.4801	28,067
Apr 18 2024	0.484	0.004	0.83%	0.4655	0.4941	0.4581	32,395
Apr 17 2024	0.48	0.0031	0.65%	0.4772	0.489799	0.4646	83,609
Apr 16 2024	0.4769	-0.0214	-4.29%	0.489	0.5098	0.47	150,089
Apr 15 2024	0.4983	-0.0317	-5.98%	0.527	0.539	0.481	100,826
Apr 12 2024	0.53	0.0036	0.68%	0.5181	0.5566	0.5181	89,733
Apr 11 2024	0.5264	-0.0436	-7.65%	0.57	0.57	0.5026	190,922
Apr 10 2024	0.57	0.05	9.62%	0.515	0.58	0.4929	335,812
Apr 09 2024	0.52	-0.0301	-5.47%	0.5432	0.5432	0.503	308,723
Apr 08 2024	0.5501	0.00	0.00%	0.56	0.56	0.50	206,405
Apr 05 2024	0.5501	0.0411	8.07%	0.521	0.585	0.4533	646,945
Apr 04 2024	0.509	-0.011	-2.12%	0.49	0.5097	0.44	987,620
Apr 03 2024	0.52	0.041	8.56%	0.50	0.5749	0.50	1,933,628
Apr 02 2024	0.479	0.039	8.86%	0.43	0.4999	0.4015	5,422,359
Apr 01 2024	0.44	0.0289	7.03%	0.4011	0.50	0.4001	204,219
Mar 28 2024	0.4111	0.0153	3.87%	0.42	0.42	0.4001	52,466
Mar 27 2024	0.3958	-0.0031	-0.78%	0.397	0.397	0.3857	15,225
Mar 26 2024	0.3989	-0.0059	-1.46%	0.3891	0.405	0.3801	40,917
Mar 25 2024	0.4048	-0.0032	-0.78%	0.394	0.4079	0.3892	26,672
Mar 22 2024	0.408	0.0155	3.95%	0.4013	0.42	0.37	88,162
Mar 21 2024	0.3925	-0.0364	-8.49%	0.3883	0.4158	0.3875	113,148
Mar 20 2024	0.4289	0.009	2.14%	0.415	0.446	0.409323	70,805
Mar 19 2024	0.4199	-0.0301	-6.69%	0.45	0.45	0.389	86,136
Mar 18 2024	0.45	0.0137	3.14%	0.4656	0.4793	0.4125	56,567
Mar 15 2024	0.4363	-0.0625	-12.53%	0.50	0.50	0.4363	86,336
Mar 14 2024	0.4988	-0.0257	-4.90%	0.5216	0.5245	0.4533	88,505
Mar 13 2024	0.5245	0.0034	0.65%	0.512	0.5398	0.48	60,579
Mar 12 2024	0.5211	-0.0189	-3.50%	0.5585	0.5596	0.508	6,994
Mar 11 2024	0.54	-0.055	-9.24%	0.601	0.6034	0.5255	55,239
Mar 08 2024	0.595	0.00	0.00%	0.595	0.598	0.5787	41,380
Mar 07 2024	0.595	0.005	0.85%	0.589	0.60	0.5555	41,540
Mar 06 2024	0.59	0.005	0.85%	0.57	0.59	0.5601	49,280
Mar 05 2024	0.585	0.012	2.09%	0.5673	0.585	0.5673	15,854
Mar 04 2024	0.573	0.008	1.42%	0.59	0.59	0.5555	42,886
Mar 01 2024	0.565	-0.005	-0.88%	0.5728	0.5998	0.56	65,843
Feb 29 2024	0.57	-0.004	-0.70%	0.5668	0.5849	0.5501	8,695
Feb 28 2024	0.574	-0.0171	-2.89%	0.6138	0.61398	0.5531	157,871
Feb 27 2024	0.5911	-0.001	-0.17%	0.59	0.614	0.59	16,474
Feb 26 2024	0.5921	-0.0009	-0.15%	0.6195	0.6196	0.5798	81,925

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions